Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.61 18.83 18.01 18.08 20,519,180 -0.53(-2.85%)
Jan 28, 2010 19.22 19.47 18.31 18.61 22,234,472 -0.53(-2.77%)
Jan 27, 2010 18.65 19.21 18.53 19.14 17,644,824 +0.49(+2.63%)
Jan 26, 2010 18.67 18.71 18.03 18.65 26,839,174 -0.07(-0.37%)
Jan 25, 2010 18.72 18.98 18.53 18.72 17,680,636 +0.16(+0.86%)
Jan 22, 2010 19.54 19.54 18.50 18.56 16,470,893 -1.04(-5.31%)
Jan 21, 2010 19.85 20.24 19.51 19.60 16,865,800 -0.17(-0.86%)
Jan 20, 2010 19.64 19.83 19.34 19.77 16,125,571 -0.02(-0.10%)
Jan 19, 2010 19.39 19.79 19.25 19.79 18,925,796 +0.13(+0.66%)
Jan 15, 2010 20.24 19.66 19.66 19.66 16,443,600 -0.54(-2.67%)
Jan 14, 2010 20.26 20.37 20.06 20.20 14,059,724 -0.11(-0.54%)
Jan 13, 2010 20.34 20.59 20.16 20.31 15,961,280 +0.14(+0.69%)
Jan 12, 2010 20.35 20.49 20.02 20.17 16,162,789 -0.32(-1.56%)
Jan 11, 2010 20.62 20.85 20.22 20.49 25,589,414 +0.60(+3.02%)
Jan 08, 2010 19.45 19.92 19.36 19.89 11,435,227 +0.32(+1.64%)
Jan 07, 2010 19.33 19.60 19.25 19.57 9,861,245 +0.19(+0.98%)
Jan 06, 2010 19.57 19.78 19.31 19.38 13,448,236 -0.25(-1.27%)
Jan 05, 2010 19.85 20.06 19.47 19.63 18,060,824 +0.07(+0.36%)
Jan 04, 2010 19.47 19.75 19.31 19.56 16,539,066 +0.25(+1.29%)
Dec 31, 2009 19.29 19.31 19.31 19.31 8,301,400 -0.03(-0.16%)
Dec 30, 2009 19.10 19.37 19.01 19.34 7,024,032 +0.13(+0.68%)
Dec 29, 2009 19.22 19.35 19.15 19.21 5,470,329 -0.03(-0.16%)
Dec 28, 2009 19.42 19.42 19.11 19.24 7,243,095 -0.05(-0.26%)
Dec 24, 2009 19.31 19.42 19.24 19.29 2,862,780 +0.03(+0.16%)
Dec 23, 2009 19.46 19.50 19.21 19.26 10,083,439 +0.02(+0.10%)
Dec 22, 2009 18.97 19.37 18.90 19.24 12,097,363 +0.42(+2.23%)
Dec 21, 2009 18.58 19.00 18.58 18.82 10,153,643 +0.35(+1.89%)
Dec 18, 2009 18.63 18.68 18.30 18.47 16,557,344 +0.01(+0.05%)
Dec 17, 2009 18.68 18.71 18.45 18.46 13,859,944 -0.26(-1.39%)
Dec 16, 2009 19.02 19.32 18.69 18.72 20,008,628 -0.13(-0.69%)
Dec 15, 2009 18.84 19.05 18.51 18.85 11,935,987 +0.02(+0.11%)
Dec 14, 2009 18.65 18.95 18.62 18.83 12,529,715 +0.36(+1.95%)
Dec 11, 2009 18.48 18.77 18.34 18.47 15,193,598 +0.26(+1.43%)
Dec 10, 2009 18.31 18.56 18.14 18.21 15,400,171 +0.13(+0.72%)
Dec 09, 2009 17.85 18.08 17.40 18.08 16,226,095 +0.19(+1.06%)
Dec 08, 2009 18.16 18.31 17.75 17.89 13,293,004 -0.50(-2.72%)
Dec 07, 2009 18.42 18.87 18.32 18.39 21,686,120 +0.06(+0.33%)
Dec 04, 2009 17.95 18.59 17.90 18.33 24,231,476 +0.74(+4.21%)
Dec 03, 2009 17.81 17.89 17.49 17.59 18,472,800 -0.23(-1.29%)
Dec 02, 2009 17.21 17.87 17.21 17.82 19,450,094 +0.62(+3.60%)
Dec 01, 2009 16.70 17.29 16.70 17.20 15,018,525 +0.52(+3.12%)
Nov 30, 2009 16.66 16.72 16.35 16.68 11,262,964 +0.10(+0.60%)
Nov 27, 2009 16.40 16.70 16.25 16.58 5,587,231 -0.28(-1.66%)
Nov 25, 2009 16.55 16.96 16.55 16.86 9,173,380 +0.33(+2.00%)
Nov 24, 2009 16.50 16.68 16.42 16.53 8,506,420 +0.04(+0.24%)
Nov 23, 2009 16.68 16.91 16.40 16.49 11,437,270 +0.08(+0.49%)
Nov 20, 2009 16.50 16.54 16.37 16.41 9,484,594 -0.16(-0.97%)
Nov 19, 2009 16.68 16.75 16.40 16.57 11,517,038 -0.28(-1.66%)
Nov 18, 2009 16.92 17.22 16.77 16.85 13,972,691 -0.11(-0.65%)
Nov 17, 2009 16.64 17.03 16.63 16.96 11,053,856 +0.11(+0.65%)
Nov 16, 2009 16.75 16.95 16.63 16.85 15,283,659 +0.20(+1.20%)
Nov 13, 2009 16.52 16.78 16.42 16.65 14,338,865 +0.21(+1.28%)
Nov 12, 2009 16.11 16.55 16.08 16.44 18,645,984 +0.15(+0.92%)
Nov 11, 2009 15.87 16.32 15.75 16.29 16,375,943 +0.49(+3.10%)
Nov 10, 2009 15.59 15.83 15.51 15.80 7,987,491 +0.00(+0.00%)
Nov 09, 2009 15.35 15.83 15.32 15.80 9,946,468 +0.50(+3.27%)
Nov 06, 2009 15.02 15.48 14.96 15.30 8,976,890 +0.03(+0.20%)
Nov 05, 2009 14.99 15.40 14.97 15.27 12,116,311 +0.40(+2.69%)
Nov 04, 2009 14.86 15.02 14.68 14.87 14,100,591 +0.28(+1.92%)
Nov 03, 2009 14.47 14.62 14.33 14.59 14,620,585 +0.07(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.